SPSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.57	29.59	29.57	29.57	29.57	0.03%	2,120,858
Nov 12, 2026	29.59	29.60	29.55	29.56	29.56	-0.20%	6,150,303
Nov 11, 2026	29.61	29.63	29.53	29.62	29.62	-	1,049,602
Nov 10, 2026	29.63	29.64	29.60	29.62	29.62	-0.30%	1,927,812
Nov 9, 2026	29.72	29.73	29.70	29.71	29.71	-0.03%	2,571,391
Nov 6, 2026	29.70	29.73	29.69	29.72	29.72	-0.03%	3,064,140
Nov 5, 2026	29.66	29.73	29.63	29.73	29.73	0.20%	3,302,165
Nov 4, 2026	29.65	29.69	29.64	29.67	29.67	0.13%	2,667,027
Nov 3, 2026	29.63	29.65	29.62	29.63	29.63	-	13,041,386
Nov 2, 2026	29.65	29.73	29.59	29.63	29.63	-0.03%	2,951,315
Oct 30, 2026	29.75	29.77	29.73	29.75	29.64	0.07%	3,575,396
Oct 29, 2026	29.70	29.75	29.70	29.73	29.62	0.13%	3,964,727
Oct 28, 2026	29.69	29.72	29.66	29.69	29.58	0.03%	2,881,408
Oct 27, 2026	29.67	29.69	29.67	29.68	29.57	-	1,754,151
Oct 26, 2026	29.69	29.70	29.67	29.68	29.57	-	2,586,608
Oct 23, 2026	29.68	29.70	29.66	29.68	29.57	-0.07%	3,991,291
Oct 22, 2026	29.64	29.72	29.63	29.70	29.59	0.27%	3,215,365
Oct 21, 2026	29.62	29.64	29.59	29.62	29.51	0.03%	2,994,806
Oct 20, 2026	29.61	29.65	29.60	29.61	29.50	-0.03%	1,800,309
Oct 19, 2026	29.65	29.65	29.61	29.62	29.51	-0.10%	2,086,399
Oct 16, 2026	29.65	29.67	29.63	29.65	29.54	0.07%	3,279,325
Oct 15, 2026	29.64	29.66	29.62	29.63	29.52	0.10%	2,765,521
Oct 14, 2026	29.54	29.61	29.53	29.60	29.49	-0.03%	5,307,912
Oct 13, 2026	29.60	29.62	29.58	29.61	29.50	-	2,139,142
Oct 12, 2026	29.59	29.61	29.59	29.61	29.50	0.03%	1,366,045
Oct 9, 2026	29.59	29.60	29.58	29.60	29.49	-0.03%	8,348,352
Oct 8, 2026	29.58	29.62	29.56	29.61	29.50	0.03%	3,846,606
Oct 7, 2026	29.54	29.60	29.54	29.60	29.49	0.07%	1,848,357
Oct 6, 2026	29.57	29.59	29.56	29.58	29.47	0.14%	2,957,070
Oct 5, 2026	29.52	29.56	29.52	29.54	29.43	0.07%	3,792,660
Oct 2, 2026	29.58	29.58	29.51	29.52	29.41	-0.07%	2,425,716
Oct 1, 2026	29.49	29.56	29.45	29.54	29.43	0.20%	2,157,652
Sep 30, 2026	29.62	29.64	29.59	29.59	29.37	-	3,845,311
Sep 29, 2026	29.58	29.59	29.56	29.59	29.37	0.07%	6,402,339
Sep 28, 2026	29.58	29.60	29.56	29.57	29.35	-0.20%	4,974,066
Sep 25, 2026	29.61	29.64	29.57	29.63	29.41	0.17%	9,124,847
Sep 24, 2026	29.63	29.64	29.58	29.58	29.36	-0.14%	8,833,280
Sep 23, 2026	29.68	29.68	29.58	29.62	29.40	-0.24%	15,693,505
Sep 22, 2026	29.70	29.70	29.67	29.69	29.47	0.03%	2,557,761
Sep 21, 2026	29.69	29.70	29.67	29.68	29.46	0.03%	11,808,362
Sep 18, 2026	29.68	29.69	29.65	29.67	29.45	-0.13%	4,250,296
Sep 17, 2026	29.71	29.71	29.69	29.71	29.49	0.13%	9,229,570
Sep 16, 2026	29.71	29.76	29.66	29.67	29.45	-	23,891,872
Sep 15, 2026	29.68	29.69	29.67	29.67	29.45	-0.03%	5,249,995
Sep 14, 2026	29.67	29.72	29.67	29.68	29.46	-0.03%	13,156,617
Sep 11, 2026	29.73	29.75	29.68	29.69	29.47	-0.10%	8,719,374
Sep 10, 2026	29.74	29.76	29.71	29.72	29.50	-0.23%	25,563,557
Sep 9, 2026	29.80	29.81	29.79	29.79	29.57	-0.07%	2,009,694
Sep 8, 2026	29.81	29.82	29.78	29.81	29.59	-	2,822,200
Sep 4, 2026	29.81	29.83	29.81	29.81	29.59	-	6,226,399